Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.27 11.31 11.22 11.25 3,855,815 +0.05(+0.43%)
Jun 27, 2019 11.18 11.25 11.16 11.21 3,575,952 +0.21(+1.94%)
Jun 26, 2019 10.94 11.05 10.90 10.99 7,042,269 +0.18(+1.66%)
Jun 25, 2019 10.84 10.91 10.76 10.81 9,129,530 -0.21(-1.94%)
Jun 24, 2019 11.07 11.11 11.01 11.03 3,548,152 -0.10(-0.87%)
Jun 21, 2019 11.10 11.15 11.05 11.12 4,860,071 -0.12(-1.04%)
Jun 20, 2019 11.16 11.25 11.15 11.24 4,975,728 +0.14(+1.30%)
Jun 19, 2019 10.98 11.12 10.96 11.10 3,802,479 -0.03(-0.31%)
Jun 18, 2019 11.07 11.19 11.07 11.13 4,774,081 +0.16(+1.44%)
Jun 17, 2019 10.97 11.03 10.95 10.97 3,430,539 -0.06(-0.50%)
Jun 14, 2019 11.14 11.14 11.03 11.03 4,967,447 -0.19(-1.66%)
Jun 13, 2019 11.25 11.30 11.19 11.21 3,155,209 -0.01(-0.12%)
Jun 12, 2019 11.30 11.33 11.22 11.23 3,148,828 -0.12(-1.06%)
Jun 11, 2019 11.45 11.47 11.32 11.35 4,697,245 +0.03(+0.27%)
Jun 10, 2019 11.28 11.35 11.26 11.32 5,347,404 -0.01(-0.12%)
Jun 07, 2019 11.29 11.44 11.28 11.33 6,264,085 +0.18(+1.61%)
Jun 06, 2019 11.22 11.22 11.11 11.15 5,421,049 -0.09(-0.83%)
Jun 05, 2019 11.33 11.35 11.22 11.24 7,806,499 -0.07(-0.65%)
Jun 04, 2019 11.34 11.37 11.23 11.32 8,355,391 +0.36(+3.24%)
Jun 03, 2019 10.87 10.98 10.86 10.96 4,042,644 +0.10(+0.93%)
May 31, 2019 10.88 10.95 10.84 10.86 5,341,510 -0.11(-1.04%)
May 30, 2019 10.94 11.02 10.88 10.98 8,469,889 +0.06(+0.55%)
May 29, 2019 10.94 10.96 10.84 10.92 9,783,612 +0.23(+2.13%)
May 28, 2019 10.76 10.81 10.68 10.69 7,679,418 -0.03(-0.25%)
May 24, 2019 10.72 10.74 10.65 10.72 6,242,705 +0.29(+2.76%)
May 23, 2019 10.43 10.46 10.41 10.43 4,555,160 -0.19(-1.83%)
May 22, 2019 10.59 10.65 10.57 10.62 6,208,997 -0.08(-0.75%)
May 21, 2019 10.78 10.78 10.67 10.70 7,750,911 -0.03(-0.31%)
May 20, 2019 10.53 10.76 10.53 10.74 10,028,452 +0.19(+1.78%)
May 17, 2019 10.55 10.61 10.52 10.55 8,503,379 -0.09(-0.82%)
May 16, 2019 10.72 10.74 10.59 10.63 12,639,051 -0.13(-1.18%)
May 15, 2019 10.89 10.92 10.75 10.76 16,383,497 -0.19(-1.71%)
May 14, 2019 11.08 11.11 10.80 10.95 29,862,562 -0.29(-2.56%)
May 13, 2019 11.61 11.62 11.22 11.24 16,613,361 -1.05(-8.51%)
May 10, 2019 12.10 12.28 12.07 12.28 5,811,731 +0.15(+1.21%)
May 09, 2019 12.08 12.14 12.06 12.14 5,948,051 -0.03(-0.28%)
May 08, 2019 12.20 12.28 12.15 12.17 5,493,115 -0.07(-0.55%)
May 07, 2019 12.30 12.32 12.20 12.24 5,156,108 -0.05(-0.38%)
May 06, 2019 12.22 12.30 12.17 12.28 3,321,500 -0.09(-0.70%)
May 03, 2019 12.26 12.37 12.26 12.37 4,043,663 +0.04(+0.33%)
May 02, 2019 12.36 12.37 12.26 12.33 4,940,333 -0.03(-0.22%)
May 01, 2019 12.44 12.44 12.29 12.36 4,154,101 -0.05(-0.43%)
Apr 30, 2019 12.38 12.45 12.30 12.41 3,693,587 +0.00(+0.00%)
Apr 29, 2019 12.39 12.44 12.35 12.41 3,612,472 +0.10(+0.82%)
Apr 26, 2019 12.24 12.31 12.20 12.31 4,382,712 +0.27(+2.28%)
Apr 25, 2019 11.99 12.06 11.94 12.04 3,620,306 -0.01(-0.06%)
Apr 24, 2019 12.14 12.16 12.03 12.04 5,827,958 -0.23(-1.86%)
Apr 23, 2019 12.38 12.39 12.20 12.27 5,016,772 -0.07(-0.54%)
Apr 22, 2019 12.40 12.42 12.32 12.34 2,938,238 -0.07(-0.57%)
Apr 18, 2019 12.44 12.45 12.36 12.41 3,719,239 -0.13(-1.04%)
Apr 17, 2019 12.52 12.59 12.47 12.54 5,224,698 +0.08(+0.65%)
Apr 16, 2019 12.58 12.58 12.43 12.46 4,149,337 -0.01(-0.11%)
Apr 15, 2019 12.41 12.51 12.36 12.47 5,372,217 +0.18(+1.47%)
Apr 12, 2019 12.28 12.35 12.27 12.29 4,988,284 +0.17(+1.44%)
Apr 11, 2019 12.20 12.21 12.06 12.12 6,815,078 -0.11(-0.93%)
Apr 10, 2019 12.26 12.30 12.22 12.23 5,314,037 -0.03(-0.22%)
Apr 09, 2019 12.30 12.32 12.24 12.26 3,577,722 -0.04(-0.33%)
Apr 08, 2019 12.32 12.33 12.21 12.30 4,248,707 +0.00(+0.00%)
Apr 05, 2019 12.27 12.33 12.22 12.30 6,057,064 -0.35(-2.76%)
Apr 04, 2019 12.59 12.69 12.58 12.64 4,239,390 -0.01(-0.05%)
Apr 03, 2019 12.60 12.68 12.60 12.65 5,471,421 +0.21(+1.72%)
Apr 02, 2019 12.38 12.46 12.35 12.44 4,742,780 -0.03(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.